High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

87.92 USD +0.14 (+0.15%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 87.74 87.85 87.65 87.78 17,110,508 +0.05(+0.06%)
Jul 21, 2021 87.58 87.76 87.56 87.73 18,533,063 +0.21(+0.24%)
Jul 20, 2021 87.16 87.53 87.08 87.52 26,941,360 +0.44(+0.51%)
Jul 19, 2021 87.46 87.49 86.98 87.08 54,224,740 -0.59(-0.67%)
Jul 16, 2021 87.84 87.84 87.64 87.67 17,820,370 -0.12(-0.14%)
Jul 15, 2021 87.77 87.82 87.71 87.79 16,384,336 -0.06(-0.07%)
Jul 14, 2021 87.81 87.88 87.74 87.85 16,272,668 +0.14(+0.16%)
Jul 13, 2021 87.92 87.96 87.70 87.71 26,938,593 -0.26(-0.30%)
Jul 12, 2021 88.00 88.02 87.89 87.97 18,080,163 -0.03(-0.03%)
Jul 09, 2021 87.88 88.02 87.87 88.00 17,698,078 +0.15(+0.17%)
Jul 08, 2021 87.81 87.93 87.77 87.85 21,936,459 -0.19(-0.22%)
Jul 07, 2021 88.09 88.10 87.93 88.04 11,463,679 +0.03(+0.03%)
Jul 06, 2021 88.06 88.08 87.94 88.01 17,784,278 -0.05(-0.06%)
Jul 02, 2021 87.96 88.07 87.92 88.06 11,509,787 +0.14(+0.16%)
Jul 01, 2021 87.83 87.92 87.81 87.92 32,118,401 -0.12(-0.14%)
Jun 30, 2021 87.97 88.07 87.96 88.04 26,094,163 +0.01(+0.01%)
Jun 29, 2021 87.94 88.03 87.93 88.03 12,728,032 +0.11(+0.13%)
Jun 28, 2021 87.97 87.97 87.86 87.92 16,219,423 -0.01(-0.01%)
Jun 25, 2021 87.85 87.95 87.83 87.93 16,425,096 +0.09(+0.10%)
Jun 24, 2021 87.74 87.84 87.70 87.84 12,722,292 +0.27(+0.31%)
Jun 23, 2021 87.63 87.75 87.57 87.57 16,582,427 -0.09(-0.10%)
Jun 22, 2021 87.57 87.66 87.52 87.66 14,844,364 +0.06(+0.07%)
Jun 21, 2021 87.52 87.60 87.45 87.60 21,265,138 +0.17(+0.19%)
Jun 18, 2021 87.34 87.45 87.29 87.43 35,134,520 -0.04(-0.05%)
Jun 17, 2021 87.46 87.50 87.38 87.47 21,099,009 +0.06(+0.07%)
Jun 16, 2021 87.53 87.57 87.26 87.41 21,267,243 -0.12(-0.14%)
Jun 15, 2021 87.48 87.57 87.44 87.53 17,041,172 -0.01(-0.01%)
Jun 14, 2021 87.59 87.59 87.49 87.54 19,408,606 -0.08(-0.09%)
Jun 11, 2021 87.65 87.69 87.56 87.62 12,559,653 +0.03(+0.03%)
Jun 10, 2021 87.50 87.66 87.46 87.59 15,290,032 +0.16(+0.18%)
Jun 09, 2021 87.47 87.49 87.40 87.43 13,232,222 +0.07(+0.08%)
Jun 08, 2021 87.44 87.44 87.31 87.36 10,983,914 +0.06(+0.07%)
Jun 07, 2021 87.29 87.35 87.26 87.30 9,189,762 +0.03(+0.03%)
Jun 04, 2021 87.23 87.31 87.17 87.27 26,829,255 +0.19(+0.22%)
Jun 03, 2021 87.03 87.23 86.99 87.08 16,701,802 -0.18(-0.21%)
Jun 02, 2021 87.15 87.27 87.12 87.26 13,998,307 +0.11(+0.13%)
Jun 01, 2021 87.06 87.16 87.00 87.15 22,655,351 -0.03(-0.03%)
May 28, 2021 87.30 87.35 87.18 87.18 15,464,144 -0.03(-0.03%)
May 27, 2021 87.38 87.38 87.20 87.21 12,682,087 -0.04(-0.05%)
May 26, 2021 87.16 87.27 87.16 87.25 14,354,934 +0.03(+0.03%)
May 25, 2021 87.26 87.28 87.14 87.22 15,966,793 +0.01(+0.01%)
May 24, 2021 87.18 87.31 87.10 87.21 24,933,602 +0.10(+0.11%)
May 21, 2021 87.08 87.13 86.92 87.11 36,466,201 +0.13(+0.15%)
May 20, 2021 86.68 87.34 86.68 86.98 28,158,740 +0.37(+0.43%)
May 19, 2021 86.60 86.84 86.57 86.61 34,701,017 -0.23(-0.26%)
May 18, 2021 87.17 87.17 86.83 86.84 16,498,103 -0.21(-0.24%)
May 17, 2021 87.20 87.21 86.99 87.05 13,544,986 -0.16(-0.18%)
May 14, 2021 87.05 87.21 87.02 87.21 22,550,950 +0.28(+0.32%)
May 13, 2021 86.77 87.00 86.76 86.93 28,788,571 +0.31(+0.36%)
May 12, 2021 86.92 86.98 86.62 86.62 32,530,130 -0.42(-0.48%)
May 11, 2021 86.90 87.09 86.81 87.04 28,683,906 -0.09(-0.10%)
May 10, 2021 87.36 87.38 87.13 87.13 16,692,683 -0.20(-0.23%)
May 07, 2021 87.35 87.41 87.23 87.33 17,872,735 +0.06(+0.07%)
May 06, 2021 87.29 87.33 87.15 87.27 23,124,001 -0.03(-0.03%)
May 05, 2021 87.19 87.32 87.08 87.30 17,830,165 +0.17(+0.20%)
May 04, 2021 87.11 87.15 86.97 87.13 23,221,864 -0.05(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.